KissMeData/060850/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

2024-11-17 15:27:48 +09:00

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	160617	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9320	120	2	1.30	124872730	13449	93.31	9110	9340	9110	11960	6440	9200	9284.91	12.85	-1832	9493	9346	9233	9086	8973	9420	9160	41	2760	500	6620	10	1	8131000	758	10.62	1.69	12	0.17	878.00	5507.00	12480	20230209	-25.32	7360	20230726	26.63	12480	-25.32	20230209	7360	26.63	20230726	12480	-25.32	20230209	7360	26.63	20230726	0.65	N	060850	500	40 억	1044730	N	N	N	N
3	20231130	150618	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9330	130	2	1.41	113128810	12186	84.55	9110	9340	9110	11960	6440	9200	9283.51	12.85	-1832	9493	9346	9233	9086	8973	9420	9160	41	2760	500	6620	10	1	8131000	759	10.63	1.69	12	0.15	878.00	5507.00	12480	20230209	-25.24	7360	20230726	26.77	12480	-25.24	20230209	7360	26.77	20230726	12480	-25.24	20230209	7360	26.77	20230726	0.65	N	060850	500	40 억	1044730	N	N	N	N
4	20231130	140614	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9320	120	2	1.30	85873620	9263	64.27	9110	9320	9110	11960	6440	9200	9270.61	12.85	-1739	9493	9346	9233	9086	8973	9420	9160	41	2760	500	6620	10	1	8131000	758	10.62	1.69	12	0.11	878.00	5507.00	12480	20230209	-25.32	7360	20230726	26.63	12480	-25.32	20230209	7360	26.63	20230726	12480	-25.32	20230209	7360	26.63	20230726	0.65	N	060850	500	40 억	1044730	N	N	N	N
5	20231130	130613	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9290	90	2	0.98	65526910	7073	49.07	9110	9310	9110	11960	6440	9200	9264.37	12.85	-1673	9493	9346	9233	9086	8973	9420	9160	41	2760	500	6620	10	1	8131000	755	10.58	1.69	12	0.09	878.00	5507.00	12480	20230209	-25.56	7360	20230726	26.22	12480	-25.56	20230209	7360	26.22	20230726	12480	-25.56	20230209	7360	26.22	20230726	0.65	N	060850	500	40 억	1044730	N	N	N	N
6	20231130	120623	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9300	100	2	1.09	50722770	5477	38.00	9110	9300	9110	11960	6440	9200	9261.05	12.85	-1385	9493	9346	9233	9086	8973	9420	9160	41	2760	500	6620	10	1	8131000	756	10.59	1.69	12	0.07	878.00	5507.00	12480	20230209	-25.48	7360	20230726	26.36	12480	-25.48	20230209	7360	26.36	20230726	12480	-25.48	20230209	7360	26.36	20230726	0.65	N	060850	500	40 억	1044730	N	N	N	N
7	20231130	110618	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9230	30	2	0.33	41900880	4526	31.40	9110	9300	9110	11960	6440	9200	9257.82	12.85	-1295	9493	9346	9233	9086	8973	9420	9160	41	2760	500	6620	10	1	8131000	750	10.51	1.68	12	0.06	878.00	5507.00	12480	20230209	-26.04	7360	20230726	25.41	12480	-26.04	20230209	7360	25.41	20230726	12480	-26.04	20230209	7360	25.41	20230726	0.65	N	060850	500	40 억	1044730	N	N	N	N
8	20231130	100613	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9300	100	2	1.09	31164510	3365	23.35	9110	9300	9110	11960	6440	9200	9261.37	12.85	-931	9493	9346	9233	9086	8973	9420	9160	41	2760	500	6620	10	1	8131000	756	10.59	1.69	12	0.04	878.00	5507.00	12480	20230209	-25.48	7360	20230726	26.36	12480	-25.48	20230209	7360	26.36	20230726	12480	-25.48	20230209	7360	26.36	20230726	0.65	N	060850	500	40 억	1044730	N	N	N	N
9	20231130	090615	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9200	0	3	0.00	1676810	184	1.28	9110	9200	9110	11960	6440	9200	9113.10	12.85	8	9493	9346	9233	9086	8973	9420	9160	41	2760	500	6620	10	1	8131000	748	10.48	1.67	12	0.00	878.00	5507.00	12480	20230209	-26.28	7360	20230726	25.00	12480	-26.28	20230209	7360	25.00	20230726	12480	-26.28	20230209	7360	25.00	20230726	0.65	N	060850	500	40 억	1044730	N	N	N	N
10	20231129	160612	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9200	30	2	0.33	131877760	14262	96.72	9150	9380	9120	11920	6420	9170	9246.83	12.87	-1652	9323	9246	9133	9056	8943	9285	9095	41	2750	500	6600	10	1	8131000	748	10.48	1.67	12	0.18	878.00	5507.00	12480	20230209	-26.28	7360	20230726	25.00	12480	-26.28	20230209	7360	25.00	20230726	12480	-26.28	20230209	7360	25.00	20230726	0.66	N	060850	500	40 억	1046382	N	N	N	N
11	20231129	150615	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9150	-20	5	-0.22	127137210	13745	93.21	9150	9380	9120	11920	6420	9170	9249.71	12.87	-1643	9323	9246	9133	9056	8943	9285	9095	41	2750	500	6600	10	1	8131000	744	10.42	1.66	12	0.17	878.00	5507.00	12480	20230209	-26.68	7360	20230726	24.32	12480	-26.68	20230209	7360	24.32	20230726	12480	-26.68	20230209	7360	24.32	20230726	0.66	N	060850	500	40 억	1046382	N	N	N	N
12	20231129	140613	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9280	110	2	1.20	94979200	10252	69.52	9150	9380	9120	11920	6420	9170	9264.46	12.87	-233	9323	9246	9133	9056	8943	9285	9095	41	2750	500	6600	10	1	8131000	755	10.57	1.69	12	0.13	878.00	5507.00	12480	20230209	-25.64	7360	20230726	26.09	12480	-25.64	20230209	7360	26.09	20230726	12480	-25.64	20230209	7360	26.09	20230726	0.66	N	060850	500	40 억	1046382	N	N	N	N
13	20231129	130615	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9280	110	2	1.20	80822650	8725	59.17	9150	9380	9120	11920	6420	9170	9263.34	12.87	508	9323	9246	9133	9056	8943	9285	9095	41	2750	500	6600	10	1	8131000	755	10.57	1.69	12	0.11	878.00	5507.00	12480	20230209	-25.64	7360	20230726	26.09	12480	-25.64	20230209	7360	26.09	20230726	12480	-25.64	20230209	7360	26.09	20230726	0.66	N	060850	500	40 억	1046382	N	N	N	N
14	20231129	120615	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9300	130	2	1.42	45679020	4920	33.36	9150	9380	9120	11920	6420	9170	9284.35	12.87	330	9323	9246	9133	9056	8943	9285	9095	41	2750	500	6600	10	1	8131000	756	10.59	1.69	12	0.06	878.00	5507.00	12480	20230209	-25.48	7360	20230726	26.36	12480	-25.48	20230209	7360	26.36	20230726	12480	-25.48	20230209	7360	26.36	20230726	0.66	N	060850	500	40 억	1046382	N	N	N	N
15	20231129	110616	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9300	130	2	1.42	38663680	4167	28.26	9150	9380	9120	11920	6420	9170	9278.54	12.87	343	9323	9246	9133	9056	8943	9285	9095	41	2750	500	6600	10	1	8131000	756	10.59	1.69	12	0.05	878.00	5507.00	12480	20230209	-25.48	7360	20230726	26.36	12480	-25.48	20230209	7360	26.36	20230726	12480	-25.48	20230209	7360	26.36	20230726	0.66	N	060850	500	40 억	1046382	N	N	N	N
16	20231129	100614	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9230	60	2	0.65	9719550	1061	7.20	9150	9230	9120	11920	6420	9170	9160.74	12.87	71	9323	9246	9133	9056	8943	9285	9095	41	2750	500	6600	10	1	8131000	750	10.51	1.68	12	0.01	878.00	5507.00	12480	20230209	-26.04	7360	20230726	25.41	12480	-26.04	20230209	7360	25.41	20230726	12480	-26.04	20230209	7360	25.41	20230726	0.66	N	060850	500	40 억	1046382	N	N	N	N
17	20231129	090611	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9170	0	3	0.00	503370	55	0.37	9150	9170	9150	11920	6420	9170	9152.18	12.87	21	9323	9246	9133	9056	8943	9285	9095	41	2750	500	6600	10	1	8131000	746	10.44	1.67	12	0.00	878.00	5507.00	12480	20230209	-26.52	7360	20230726	24.59	12480	-26.52	20230209	7360	24.59	20230726	12480	-26.52	20230209	7360	24.59	20230726	0.66	N	060850	500	40 억	1046382	N	N	N	N
18	20231128	160612	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9170	70	2	0.77	134734840	14743	84.74	9060	9210	9020	11830	6370	9100	9138.90	12.86	916	9306	9202	9076	8972	8846	9140	8910	41	2730	500	6550	10	1	8131000	746	10.44	1.67	12	0.18	878.00	5507.00	12480	20230209	-26.52	7360	20230726	24.59	12480	-26.52	20230209	7360	24.59	20230726	12480	-26.52	20230209	7360	24.59	20230726	0.68	N	060850	500	40 억	1045449	N	N	N	N
19	20231128	150534	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9200	100	2	1.10	129395300	14161	81.39	9060	9210	9020	11830	6370	9100	9137.44	12.86	830	9306	9202	9076	8972	8846	9140	8910	41	2730	500	6550	10	1	8131000	748	10.48	1.67	12	0.17	878.00	5507.00	12480	20230209	-26.28	7360	20230726	25.00	12480	-26.28	20230209	7360	25.00	20230726	12480	-26.28	20230209	7360	25.00	20230726	0.68	N	060850	500	40 억	1045449	N	N	N	N
20	20231128	140612	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9130	30	2	0.33	117352370	12851	73.86	9060	9210	9020	11830	6370	9100	9131.77	12.86	721	9306	9202	9076	8972	8846	9140	8910	41	2730	500	6550	10	1	8131000	742	10.40	1.66	12	0.16	878.00	5507.00	12480	20230209	-26.84	7360	20230726	24.05	12480	-26.84	20230209	7360	24.05	20230726	12480	-26.84	20230209	7360	24.05	20230726	0.68	N	060850	500	40 억	1045449	N	N	N	N
21	20231128	130609	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9140	40	2	0.44	77524400	8498	48.84	9060	9210	9020	11830	6370	9100	9122.66	12.86	-122	9306	9202	9076	8972	8846	9140	8910	41	2730	500	6550	10	1	8131000	743	10.41	1.66	12	0.10	878.00	5507.00	12480	20230209	-26.76	7360	20230726	24.18	12480	-26.76	20230209	7360	24.18	20230726	12480	-26.76	20230209	7360	24.18	20230726	0.68	N	060850	500	40 억	1045449	N	N	N	N
22	20231128	120610	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9100	0	3	0.00	50584840	5561	31.96	9060	9150	9020	11830	6370	9100	9096.36	12.86	-181	9306	9202	9076	8972	8846	9140	8910	41	2730	500	6550	10	1	8131000	740	10.36	1.65	12	0.07	878.00	5507.00	12480	20230209	-27.08	7360	20230726	23.64	12480	-27.08	20230209	7360	23.64	20230726	12480	-27.08	20230209	7360	23.64	20230726	0.68	N	060850	500	40 억	1045449	N	N	N	N
23	20231128	110610	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9090	-10	5	-0.11	23269180	2561	14.72	9060	9150	9020	11830	6370	9100	9085.97	12.86	-148	9306	9202	9076	8972	8846	9140	8910	41	2730	500	6550	10	1	8131000	739	10.35	1.65	12	0.03	878.00	5507.00	12480	20230209	-27.16	7360	20230726	23.51	12480	-27.16	20230209	7360	23.51	20230726	12480	-27.16	20230209	7360	23.51	20230726	0.68	N	060850	500	40 억	1045449	N	N	N	N
24	20231128	100609	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9070	-30	5	-0.33	14637590	1610	9.25	9060	9140	9020	11830	6370	9100	9091.67	12.86	-77	9306	9202	9076	8972	8846	9140	8910	41	2730	500	6550	10	1	8131000	737	10.33	1.65	12	0.02	878.00	5507.00	12480	20230209	-27.32	7360	20230726	23.23	12480	-27.32	20230209	7360	23.23	20230726	12480	-27.32	20230209	7360	23.23	20230726	0.68	N	060850	500	40 억	1045449	N	N	N	N
25	20231128	090609	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9060	-40	5	-0.44	1667040	184	1.06	9060	9060	9060	11830	6370	9100	9060.00	12.86	108	9306	9202	9076	8972	8846	9140	8910	41	2730	500	6550	10	1	8131000	737	10.32	1.65	12	0.00	878.00	5507.00	12480	20230209	-27.40	7360	20230726	23.10	12480	-27.40	20230209	7360	23.10	20230726	12480	-27.40	20230209	7360	23.10	20230726	0.68	N	060850	500	40 억	1045449	N	N	N	N
26	20231127	160607	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9100	-20	5	-0.22	157431490	17393	87.13	9120	9180	8950	11850	6390	9120	9051.43	12.85	713	9380	9250	9150	9020	8920	9200	8970	41	2730	500	6560	10	1	8131000	740	10.36	1.65	12	0.21	878.00	5507.00	12480	20230209	-27.08	7360	20230726	23.64	12480	-27.08	20230209	7360	23.64	20230726	12480	-27.08	20230209	7360	23.64	20230726	0.71	N	060850	500	40 억	1045193	N	N	N	N
27	20231127	150608	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9110	-10	5	-0.11	141994870	15697	78.64	9120	9180	8950	11850	6390	9120	9045.99	12.85	713	9380	9250	9150	9020	8920	9200	8970	41	2730	500	6560	10	1	8131000	741	10.38	1.65	12	0.19	878.00	5507.00	12480	20230209	-27.00	7360	20230726	23.78	12480	-27.00	20230209	7360	23.78	20230726	12480	-27.00	20230209	7360	23.78	20230726	0.71	N	060850	500	40 억	1045193	N	N	N	N
28	20231127	140612	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9100	-20	5	-0.22	131916850	14591	73.10	9120	9180	8950	11850	6390	9120	9040.97	12.85	636	9380	9250	9150	9020	8920	9200	8970	41	2730	500	6560	10	1	8131000	740	10.36	1.65	12	0.18	878.00	5507.00	12480	20230209	-27.08	7360	20230726	23.64	12480	-27.08	20230209	7360	23.64	20230726	12480	-27.08	20230209	7360	23.64	20230726	0.71	N	060850	500	40 억	1045193	N	N	N	N
29	20231127	130611	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9120	0	3	0.00	128268370	14190	71.09	9120	9180	8950	11850	6390	9120	9039.35	12.85	821	9380	9250	9150	9020	8920	9200	8970	41	2730	500	6560	10	1	8131000	742	10.39	1.66	12	0.17	878.00	5507.00	12480	20230209	-26.92	7360	20230726	23.91	12480	-26.92	20230209	7360	23.91	20230726	12480	-26.92	20230209	7360	23.91	20230726	0.71	N	060850	500	40 억	1045193	N	N	N	N
30	20231127	120610	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9080	-40	5	-0.44	97356970	10787	54.04	9120	9180	8950	11850	6390	9120	9025.40	12.85	1214	9380	9250	9150	9020	8920	9200	8970	41	2730	500	6560	10	1	8131000	738	10.34	1.65	12	0.13	878.00	5507.00	12480	20230209	-27.24	7360	20230726	23.37	12480	-27.24	20230209	7360	23.37	20230726	12480	-27.24	20230209	7360	23.37	20230726	0.71	N	060850	500	40 억	1045193	N	N	N	N
31	20231127	110603	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9100	-20	5	-0.22	81853560	9079	45.48	9120	9180	8950	11850	6390	9120	9015.70	12.85	1169	9380	9250	9150	9020	8920	9200	8970	41	2730	500	6560	10	1	8131000	740	10.36	1.65	12	0.11	878.00	5507.00	12480	20230209	-27.08	7360	20230726	23.64	12480	-27.08	20230209	7360	23.64	20230726	12480	-27.08	20230209	7360	23.64	20230726	0.71	N	060850	500	40 억	1045193	N	N	N	N
32	20231127	100602	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8980	-140	5	-1.54	52297550	5810	29.11	9120	9180	8950	11850	6390	9120	9001.30	12.85	641	9380	9250	9150	9020	8920	9200	8970	41	2730	500	6560	10	1	8131000	730	10.23	1.63	12	0.07	878.00	5507.00	12480	20230209	-28.04	7360	20230726	22.01	12480	-28.04	20230209	7360	22.01	20230726	12480	-28.04	20230209	7360	22.01	20230726	0.71	N	060850	500	40 억	1045193	N	N	N	N
33	20231127	090604	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9070	-50	5	-0.55	2834410	311	1.56	9120	9180	9070	11850	6390	9120	9113.86	12.85	-140	9380	9250	9150	9020	8920	9200	8970	41	2730	500	6560	10	1	8131000	737	10.33	1.65	12	0.00	878.00	5507.00	12480	20230209	-27.32	7360	20230726	23.23	12480	-27.32	20230209	7360	23.23	20230726	12480	-27.32	20230209	7360	23.23	20230726	0.71	N	060850	500	40 억	1045193	N	N	N	N
34	20231124	160557	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9120	-160	5	-1.72	182767140	19953	138.26	9230	9280	9050	12060	6500	9280	9159.88	12.86	-625	9406	9342	9266	9202	9126	9350	9210	41	2780	500	6680	10	1	8131000	742	10.39	1.66	12	0.25	878.00	5507.00	12480	20230209	-26.92	7360	20230726	23.91	12480	-26.92	20230209	7360	23.91	20230726	12480	-26.92	20230209	7360	23.91	20230726	0.72	N	060850	500	40 억	1045829	N	N	N	N
35	20231124	150605	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9110	-170	5	-1.83	163558710	17846	123.66	9230	9280	9050	12060	6500	9280	9165.01	12.86	-557	9406	9342	9266	9202	9126	9350	9210	41	2780	500	6680	10	1	8131000	741	10.38	1.65	12	0.22	878.00	5507.00	12480	20230209	-27.00	7360	20230726	23.78	12480	-27.00	20230209	7360	23.78	20230726	12480	-27.00	20230209	7360	23.78	20230726	0.72	N	060850	500	40 억	1045829	N	N	N	N
36	20231124	140607	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9180	-100	5	-1.08	129397970	14094	97.66	9230	9280	9100	12060	6500	9280	9181.07	12.86	-634	9406	9342	9266	9202	9126	9350	9210	41	2780	500	6680	10	1	8131000	746	10.46	1.67	12	0.17	878.00	5507.00	12480	20230209	-26.44	7360	20230726	24.73	12480	-26.44	20230209	7360	24.73	20230726	12480	-26.44	20230209	7360	24.73	20230726	0.72	N	060850	500	40 억	1045829	N	N	N	N
37	20231124	130602	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9160	-120	5	-1.29	97921670	10653	73.82	9230	9280	9110	12060	6500	9280	9191.93	12.86	-336	9406	9342	9266	9202	9126	9350	9210	41	2780	500	6680	10	1	8131000	745	10.43	1.66	12	0.13	878.00	5507.00	12480	20230209	-26.60	7360	20230726	24.46	12480	-26.60	20230209	7360	24.46	20230726	12480	-26.60	20230209	7360	24.46	20230726	0.72	N	060850	500	40 억	1045829	N	N	N	N
38	20231124	120606	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9230	-50	5	-0.54	68921440	7501	51.98	9230	9280	9110	12060	6500	9280	9188.30	12.86	573	9406	9342	9266	9202	9126	9350	9210	41	2780	500	6680	10	1	8131000	750	10.51	1.68	12	0.09	878.00	5507.00	12480	20230209	-26.04	7360	20230726	25.41	12480	-26.04	20230209	7360	25.41	20230726	12480	-26.04	20230209	7360	25.41	20230726	0.72	N	060850	500	40 억	1045829	N	N	N	N
39	20231124	110603	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9170	-110	5	-1.19	46397740	5057	35.04	9230	9250	9140	12060	6500	9280	9174.95	12.86	687	9406	9342	9266	9202	9126	9350	9210	41	2780	500	6680	10	1	8131000	746	10.44	1.67	12	0.06	878.00	5507.00	12480	20230209	-26.52	7360	20230726	24.59	12480	-26.52	20230209	7360	24.59	20230726	12480	-26.52	20230209	7360	24.59	20230726	0.72	N	060850	500	40 억	1045829	N	N	N	N
40	20231124	100602	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9140	-140	5	-1.51	39877430	4348	30.13	9230	9250	9140	12060	6500	9280	9171.44	12.86	779	9406	9342	9266	9202	9126	9350	9210	41	2780	500	6680	10	1	8131000	743	10.41	1.66	12	0.05	878.00	5507.00	12480	20230209	-26.76	7360	20230726	24.18	12480	-26.76	20230209	7360	24.18	20230726	12480	-26.76	20230209	7360	24.18	20230726	0.72	N	060850	500	40 억	1045829	N	N	N	N
41	20231124	090603	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9230	-50	5	-0.54	5611840	608	4.21	9230	9230	9230	12060	6500	9280	9230.00	12.86	146	9406	9342	9266	9202	9126	9350	9210	41	2780	500	6680	10	1	8131000	750	10.51	1.68	12	0.01	878.00	5507.00	12480	20230209	-26.04	7360	20230726	25.41	12480	-26.04	20230209	7360	25.41	20230726	12480	-26.04	20230209	7360	25.41	20230726	0.72	N	060850	500	40 억	1045829	N	N	N	N
42	20231123	160555	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9280	30	2	0.32	133063610	14381	59.02	9280	9330	9190	12020	6480	9250	9252.69	12.88	-1456	9503	9376	9263	9136	9023	9320	9080	41	2770	500	6660	10	1	8131000	755	10.57	1.69	12	0.18	878.00	5507.00	12480	20230209	-25.64	7360	20230726	26.09	12480	-25.64	20230209	7360	26.09	20230726	12480	-25.64	20230209	7360	26.09	20230726	0.72	N	060850	500	40 억	1047318	N	N	N	N
43	20231123	150616	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9240	-10	5	-0.11	128894660	13931	57.17	9280	9330	9190	12020	6480	9250	9252.36	12.88	-1444	9503	9376	9263	9136	9023	9320	9080	41	2770	500	6660	10	1	8131000	751	10.52	1.68	12	0.17	878.00	5507.00	12480	20230209	-25.96	7360	20230726	25.54	12480	-25.96	20230209	7360	25.54	20230726	12480	-25.96	20230209	7360	25.54	20230726	0.72	N	060850	500	40 억	1047318	N	N	N	N
44	20231123	140610	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9290	40	2	0.43	93950460	10164	41.71	9280	9330	9190	12020	6480	9250	9243.45	12.88	-1037	9503	9376	9263	9136	9023	9320	9080	41	2770	500	6660	10	1	8131000	755	10.58	1.69	12	0.13	878.00	5507.00	12480	20230209	-25.56	7360	20230726	26.22	12480	-25.56	20230209	7360	26.22	20230726	12480	-25.56	20230209	7360	26.22	20230726	0.72	N	060850	500	40 억	1047318	N	N	N	N
45	20231123	130611	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9190	-60	5	-0.65	73630020	7967	32.70	9280	9330	9190	12020	6480	9250	9241.88	12.88	-383	9503	9376	9263	9136	9023	9320	9080	41	2770	500	6660	10	1	8131000	747	10.47	1.67	12	0.10	878.00	5507.00	12480	20230209	-26.36	7360	20230726	24.86	12480	-26.36	20230209	7360	24.86	20230726	12480	-26.36	20230209	7360	24.86	20230726	0.72	N	060850	500	40 억	1047318	N	N	N	N
46	20231123	120603	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9270	20	2	0.22	45337700	4896	20.09	9280	9330	9200	12020	6480	9250	9260.15	12.88	-515	9503	9376	9263	9136	9023	9320	9080	41	2770	500	6660	10	1	8131000	754	10.56	1.68	12	0.06	878.00	5507.00	12480	20230209	-25.72	7360	20230726	25.95	12480	-25.72	20230209	7360	25.95	20230726	12480	-25.72	20230209	7360	25.95	20230726	0.72	N	060850	500	40 억	1047318	N	N	N	N
47	20231123	110617	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9310	60	2	0.65	38984580	4213	17.29	9280	9320	9200	12020	6480	9250	9253.40	12.88	-257	9503	9376	9263	9136	9023	9320	9080	41	2770	500	6660	10	1	8131000	757	10.60	1.69	12	0.05	878.00	5507.00	12480	20230209	-25.40	7360	20230726	26.49	12480	-25.40	20230209	7360	26.49	20230726	12480	-25.40	20230209	7360	26.49	20230726	0.72	N	060850	500	40 억	1047318	N	N	N	N
48	20231123	100605	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9250	0	3	0.00	25852400	2798	11.48	9280	9290	9200	12020	6480	9250	9239.60	12.88	10	9503	9376	9263	9136	9023	9320	9080	41	2770	500	6660	10	1	8131000	752	10.54	1.68	12	0.03	878.00	5507.00	12480	20230209	-25.88	7360	20230726	25.68	12480	-25.88	20230209	7360	25.68	20230726	12480	-25.88	20230209	7360	25.68	20230726	0.72	N	060850	500	40 억	1047318	N	N	N	N
49	20231123	090601	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9200	-50	5	-0.54	2915370	316	1.30	9280	9290	9200	12020	6480	9250	9225.85	12.88	37	9503	9376	9263	9136	9023	9320	9080	41	2770	500	6660	10	1	8131000	748	10.48	1.67	12	0.00	878.00	5507.00	12480	20230209	-26.28	7360	20230726	25.00	12480	-26.28	20230209	7360	25.00	20230726	12480	-26.28	20230209	7360	25.00	20230726	0.72	N	060850	500	40 억	1047318	N	N	N	N
50	20231122	160543	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9250	-50	5	-0.54	225749900	24320	36.93	9270	9390	9150	12090	6510	9300	9282.48	12.93	-4240	9633	9466	9243	9076	8853	9550	9160	41	2790	500	6690	10	1	8131000	752	10.54	1.68	12	0.30	878.00	5507.00	12480	20230209	-25.88	7360	20230726	25.68	12480	-25.88	20230209	7360	25.68	20230726	12480	-25.88	20230209	7360	25.68	20230726	0.71	N	060850	500	40 억	1051534	N	N	N	N
51	20231122	150553	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9320	20	2	0.22	209545980	22571	34.27	9270	9390	9150	12090	6510	9300	9283.86	12.93	-3811	9633	9466	9243	9076	8853	9550	9160	41	2790	500	6690	10	1	8131000	758	10.62	1.69	12	0.28	878.00	5507.00	12480	20230209	-25.32	7360	20230726	26.63	12480	-25.32	20230209	7360	26.63	20230726	12480	-25.32	20230209	7360	26.63	20230726	0.71	N	060850	500	40 억	1051534	N	N	N	N
52	20231122	140545	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9330	30	2	0.32	169417310	18246	27.71	9270	9390	9150	12090	6510	9300	9285.18	12.93	-3203	9633	9466	9243	9076	8853	9550	9160	41	2790	500	6690	10	1	8131000	759	10.63	1.69	12	0.22	878.00	5507.00	12480	20230209	-25.24	7360	20230726	26.77	12480	-25.24	20230209	7360	26.77	20230726	12480	-25.24	20230209	7360	26.77	20230726	0.71	N	060850	500	40 억	1051534	N	N	N	N
53	20231122	130605	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9300	0	3	0.00	120166630	12974	19.70	9270	9390	9150	12090	6510	9300	9262.11	12.93	-3706	9633	9466	9243	9076	8853	9550	9160	41	2790	500	6690	10	1	8131000	756	10.59	1.69	12	0.16	878.00	5507.00	12480	20230209	-25.48	7360	20230726	26.36	12480	-25.48	20230209	7360	26.36	20230726	12480	-25.48	20230209	7360	26.36	20230726	0.71	N	060850	500	40 억	1051534	N	N	N	N
54	20231122	120609	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9300	0	3	0.00	104902190	11336	17.21	9270	9390	9150	12090	6510	9300	9253.90	12.93	-3692	9633	9466	9243	9076	8853	9550	9160	41	2790	500	6690	10	1	8131000	756	10.59	1.69	12	0.14	878.00	5507.00	12480	20230209	-25.48	7360	20230726	26.36	12480	-25.48	20230209	7360	26.36	20230726	12480	-25.48	20230209	7360	26.36	20230726	0.71	N	060850	500	40 억	1051534	N	N	N	N
55	20231122	110634	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9230	-70	5	-0.75	85366610	9226	14.01	9270	9390	9150	12090	6510	9300	9252.83	12.93	-3670	9633	9466	9243	9076	8853	9550	9160	41	2790	500	6690	10	1	8131000	750	10.51	1.68	12	0.11	878.00	5507.00	12480	20230209	-26.04	7360	20230726	25.41	12480	-26.04	20230209	7360	25.41	20230726	12480	-26.04	20230209	7360	25.41	20230726	0.71	N	060850	500	40 억	1051534	N	N	N	N
56	20231122	100617	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9250	-50	5	-0.54	70468110	7609	11.55	9270	9390	9200	12090	6510	9300	9261.15	12.93	-3574	9633	9466	9243	9076	8853	9550	9160	41	2790	500	6690	10	1	8131000	752	10.54	1.68	12	0.09	878.00	5507.00	12480	20230209	-25.88	7360	20230726	25.68	12480	-25.88	20230209	7360	25.68	20230726	12480	-25.88	20230209	7360	25.68	20230726	0.71	N	060850	500	40 억	1051534	N	N	N	N
57	20231122	090548	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9300	0	3	0.00	16314260	1758	2.67	9270	9300	9260	12090	6510	9300	9280.01	12.93	-322	9633	9466	9243	9076	8853	9550	9160	41	2790	500	6690	10	1	8131000	756	10.59	1.69	12	0.02	878.00	5507.00	12480	20230209	-25.48	7360	20230726	26.36	12480	-25.48	20230209	7360	26.36	20230726	12480	-25.48	20230209	7360	26.36	20230726	0.71	N	060850	500	40 억	1051534	N	N	N	N
58	20231121	160549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9300	220	2	2.42	608511380	65644	208.88	9110	9410	9020	11800	6360	9080	9269.86	12.96	-2489	9346	9212	8966	8832	8586	9280	8900	41	2720	500	6530	10	1	8131000	756	10.59	1.69	12	0.81	878.00	5507.00	12480	20230209	-25.48	7360	20230726	26.36	12480	-25.48	20230209	7360	26.36	20230726	12480	-25.48	20230209	7360	26.36	20230726	0.72	N	060850	500	40 억	1053752	N	N	N	N
59	20231121	150550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9290	210	2	2.31	591704740	63835	203.12	9110	9410	9020	11800	6360	9080	9269.28	12.96	-2365	9346	9212	8966	8832	8586	9280	8900	41	2720	500	6530	10	1	8131000	755	10.58	1.69	12	0.79	878.00	5507.00	12480	20230209	-25.56	7360	20230726	26.22	12480	-25.56	20230209	7360	26.22	20230726	12480	-25.56	20230209	7360	26.22	20230726	0.72	N	060850	500	40 억	1053752	N	N	N	N
60	20231121	140544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9260	180	2	1.98	519392480	56100	178.51	9110	9410	9020	11800	6360	9080	9258.33	12.96	-1884	9346	9212	8966	8832	8586	9280	8900	41	2720	500	6530	10	1	8131000	753	10.55	1.68	12	0.69	878.00	5507.00	12480	20230209	-25.80	7360	20230726	25.82	12480	-25.80	20230209	7360	25.82	20230726	12480	-25.80	20230209	7360	25.82	20230726	0.72	N	060850	500	40 억	1053752	N	N	N	N
61	20231121	130541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9260	180	2	1.98	489917150	52923	168.40	9110	9410	9020	11800	6360	9080	9257.17	12.96	-484	9346	9212	8966	8832	8586	9280	8900	41	2720	500	6530	10	1	8131000	753	10.55	1.68	12	0.65	878.00	5507.00	12480	20230209	-25.80	7360	20230726	25.82	12480	-25.80	20230209	7360	25.82	20230726	12480	-25.80	20230209	7360	25.82	20230726	0.72	N	060850	500	40 억	1053752	N	N	N	N
62	20231121	120540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9270	190	2	2.09	462314210	49931	158.88	9110	9410	9020	11800	6360	9080	9259.06	12.96	-895	9346	9212	8966	8832	8586	9280	8900	41	2720	500	6530	10	1	8131000	754	10.56	1.68	12	0.61	878.00	5507.00	12480	20230209	-25.72	7360	20230726	25.95	12480	-25.72	20230209	7360	25.95	20230726	12480	-25.72	20230209	7360	25.95	20230726	0.72	N	060850	500	40 억	1053752	N	N	N	N
63	20231121	110540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9350	270	2	2.97	336561910	36446	115.97	9110	9390	9020	11800	6360	9080	9234.54	12.96	-1860	9346	9212	8966	8832	8586	9280	8900	41	2720	500	6530	10	1	8131000	760	10.65	1.70	12	0.45	878.00	5507.00	12480	20230209	-25.08	7360	20230726	27.04	12480	-25.08	20230209	7360	27.04	20230726	12480	-25.08	20230209	7360	27.04	20230726	0.72	N	060850	500	40 억	1053752	N	N	N	N
64	20231121	100526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9250	170	2	1.87	123018080	13382	42.58	9110	9380	9020	11800	6360	9080	9192.80	12.96	-2044	9346	9212	8966	8832	8586	9280	8900	41	2720	500	6530	10	1	8131000	752	10.54	1.68	12	0.16	878.00	5507.00	12480	20230209	-25.88	7360	20230726	25.68	12480	-25.88	20230209	7360	25.68	20230726	12480	-25.88	20230209	7360	25.68	20230726	0.72	N	060850	500	40 억	1053752	N	N	N	N
65	20231121	090533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9020	-60	5	-0.66	5120920	567	1.80	9110	9110	9020	11800	6360	9080	9031.60	12.96	113	9346	9212	8966	8832	8586	9280	8900	41	2720	500	6530	10	1	8131000	733	10.27	1.64	12	0.01	878.00	5507.00	12480	20230209	-27.72	7360	20230726	22.55	12480	-27.72	20230209	7360	22.55	20230726	12480	-27.72	20230209	7360	22.55	20230726	0.72	N	060850	500	40 억	1053752	N	N	N	N
66	20231120	160538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9080	280	2	3.18	281462440	31294	303.50	8850	9100	8720	11440	6160	8800	8994.05	12.93	2149	8966	8882	8836	8752	8706	8860	8730	41	2640	500	6330	10	1	8131000	738	10.34	1.65	12	0.38	878.00	5507.00	12480	20230209	-27.24	7360	20230726	23.37	12480	-27.24	20230209	7360	23.37	20230726	12480	-27.24	20230209	7360	23.37	20230726	0.74	N	060850	500	40 억	1051627	N	N	N	N
67	20231120	150541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9050	250	2	2.84	254173470	28281	274.28	8850	9100	8720	11440	6160	8800	8987.43	12.93	2113	8966	8882	8836	8752	8706	8860	8730	41	2640	500	6330	10	1	8131000	736	10.31	1.64	12	0.35	878.00	5507.00	12480	20230209	-27.48	7360	20230726	22.96	12480	-27.48	20230209	7360	22.96	20230726	12480	-27.48	20230209	7360	22.96	20230726	0.74	N	060850	500	40 억	1051627	N	N	N	N
68	20231120	140540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9030	230	2	2.61	204080570	22721	220.36	8850	9100	8720	11440	6160	8800	8982.02	12.93	1680	8966	8882	8836	8752	8706	8860	8730	41	2640	500	6330	10	1	8131000	734	10.28	1.64	12	0.28	878.00	5507.00	12480	20230209	-27.64	7360	20230726	22.69	12480	-27.64	20230209	7360	22.69	20230726	12480	-27.64	20230209	7360	22.69	20230726	0.74	N	060850	500	40 억	1051627	N	N	N	N
69	20231120	130537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9060	260	2	2.95	185429310	20655	200.32	8850	9100	8720	11440	6160	8800	8977.45	12.93	1809	8966	8882	8836	8752	8706	8860	8730	41	2640	500	6330	10	1	8131000	737	10.32	1.65	12	0.25	878.00	5507.00	12480	20230209	-27.40	7360	20230726	23.10	12480	-27.40	20230209	7360	23.10	20230726	12480	-27.40	20230209	7360	23.10	20230726	0.74	N	060850	500	40 억	1051627	N	N	N	N
70	20231120	120539	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8990	190	2	2.16	109956390	12303	119.32	8850	9070	8720	11440	6160	8800	8937.36	12.93	2441	8966	8882	8836	8752	8706	8860	8730	41	2640	500	6330	10	1	8131000	731	10.24	1.63	12	0.15	878.00	5507.00	12480	20230209	-27.96	7360	20230726	22.15	12480	-27.96	20230209	7360	22.15	20230726	12480	-27.96	20230209	7360	22.15	20230726	0.74	N	060850	500	40 억	1051627	N	N	N	N
71	20231120	110537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8890	90	2	1.02	32399020	3662	35.52	8850	8940	8720	11440	6160	8800	8847.36	12.93	782	8966	8882	8836	8752	8706	8860	8730	41	2640	500	6330	10	1	8131000	723	10.13	1.61	12	0.05	878.00	5507.00	12480	20230209	-28.77	7360	20230726	20.79	12480	-28.77	20230209	7360	20.79	20230726	12480	-28.77	20230209	7360	20.79	20230726	0.74	N	060850	500	40 억	1051627	N	N	N	N
72	20231120	100534	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8850	50	2	0.57	30042890	3397	32.95	8850	8940	8720	11440	6160	8800	8843.95	12.93	781	8966	8882	8836	8752	8706	8860	8730	41	2640	500	6330	10	1	8131000	720	10.08	1.61	12	0.04	878.00	5507.00	12480	20230209	-29.09	7360	20230726	20.24	12480	-29.09	20230209	7360	20.24	20230726	12480	-29.09	20230209	7360	20.24	20230726	0.74	N	060850	500	40 억	1051627	N	N	N	N
73	20231120	090541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8790	-10	5	-0.11	5148080	589	5.71	8850	8850	8720	11440	6160	8800	8740.37	12.93	37	8966	8882	8836	8752	8706	8860	8730	41	2640	500	6330	10	1	8131000	715	10.01	1.60	12	0.01	878.00	5507.00	12480	20230209	-29.57	7360	20230726	19.43	12480	-29.57	20230209	7360	19.43	20230726	12480	-29.57	20230209	7360	19.43	20230726	0.74	N	060850	500	40 억	1051627	N	N	N	N
74	20231117	160550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8800	-30	5	-0.34	90890060	10303	47.81	8860	8920	8790	11470	6190	8830	8821.71	12.95	-1559	9090	8960	8870	8740	8650	9025	8805	41	2640	500	6350	10	1	8131000	716	10.02	1.60	12	0.13	878.00	5507.00	12480	20230209	-29.49	7360	20230726	19.57	12480	-29.49	20230209	7360	19.57	20230726	12480	-29.49	20230209	7360	19.57	20230726	0.74	N	060850	500	40 억	1053193	N	N	N	N
75	20231117	150554	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8840	10	2	0.11	82450800	9345	43.36	8860	8920	8790	11470	6190	8830	8822.99	12.95	-1603	9090	8960	8870	8740	8650	9025	8805	41	2640	500	6350	10	1	8131000	719	10.07	1.61	12	0.11	878.00	5507.00	12480	20230209	-29.17	7360	20230726	20.11	12480	-29.17	20230209	7360	20.11	20230726	12480	-29.17	20230209	7360	20.11	20230726	0.74	N	060850	500	40 억	1053193	N	N	N	N
76	20231117	140551	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8830	0	3	0.00	69267170	7853	36.44	8860	8920	8790	11470	6190	8830	8820.47	12.95	-1537	9090	8960	8870	8740	8650	9025	8805	41	2640	500	6350	10	1	8131000	718	10.06	1.60	12	0.10	878.00	5507.00	12480	20230209	-29.25	7360	20230726	19.97	12480	-29.25	20230209	7360	19.97	20230726	12480	-29.25	20230209	7360	19.97	20230726	0.74	N	060850	500	40 억	1053193	N	N	N	N
77	20231117	130550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8830	0	3	0.00	62416820	7075	32.83	8860	8920	8790	11470	6190	8830	8822.17	12.95	-1575	9090	8960	8870	8740	8650	9025	8805	41	2640	500	6350	10	1	8131000	718	10.06	1.60	12	0.09	878.00	5507.00	12480	20230209	-29.25	7360	20230726	19.97	12480	-29.25	20230209	7360	19.97	20230726	12480	-29.25	20230209	7360	19.97	20230726	0.74	N	060850	500	40 억	1053193	N	N	N	N
78	20231117	120552	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8840	10	2	0.11	38095070	4321	20.05	8860	8920	8790	11470	6190	8830	8816.26	12.95	-68	9090	8960	8870	8740	8650	9025	8805	41	2640	500	6350	10	1	8131000	719	10.07	1.61	12	0.05	878.00	5507.00	12480	20230209	-29.17	7360	20230726	20.11	12480	-29.17	20230209	7360	20.11	20230726	12480	-29.17	20230209	7360	20.11	20230726	0.74	N	060850	500	40 억	1053193	N	N	N	N
79	20231117	110553	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8820	-10	5	-0.11	32375360	3672	17.04	8860	8920	8790	11470	6190	8830	8816.82	12.95	-68	9090	8960	8870	8740	8650	9025	8805	41	2640	500	6350	10	1	8131000	717	10.05	1.60	12	0.05	878.00	5507.00	12480	20230209	-29.33	7360	20230726	19.84	12480	-29.33	20230209	7360	19.84	20230726	12480	-29.33	20230209	7360	19.84	20230726	0.74	N	060850	500	40 억	1053193	N	N	N	N
80	20231117	100551	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8830	0	3	0.00	27171250	3081	14.30	8860	8920	8790	11470	6190	8830	8818.97	12.95	-157	9090	8960	8870	8740	8650	9025	8805	41	2640	500	6350	10	1	8131000	718	10.06	1.60	12	0.04	878.00	5507.00	12480	20230209	-29.25	7360	20230726	19.97	12480	-29.25	20230209	7360	19.97	20230726	12480	-29.25	20230209	7360	19.97	20230726	0.74	N	060850	500	40 억	1053193	N	N	N	N
81	20231117	090553	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8820	-10	5	-0.11	10293220	1167	5.41	8860	8860	8820	11470	6190	8830	8820.24	12.95	-391	9090	8960	8870	8740	8650	9025	8805	41	2640	500	6350	10	1	8131000	717	10.05	1.60	12	0.01	878.00	5507.00	12480	20230209	-29.33	7360	20230726	19.84	12480	-29.33	20230209	7360	19.84	20230726	12480	-29.33	20230209	7360	19.84	20230726	0.74	N	060850	500	40 억	1053193	N	N	N	N
82	20231116	160548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8860	-20	5	-0.23	179722900	20276	51.91	8800	9000	8780	11540	6220	8880	8863.64	12.90	3999	9006	8942	8836	8772	8666	8975	8805	41	2660	500	6390	10	1	8131000	720	10.09	1.61	12	0.25	878.00	5507.00	12480	20230209	-29.01	7360	20230726	20.38	12480	-29.01	20230209	7360	20.38	20230726	12480	-29.01	20230209	7360	20.38	20230726	0.78	N	060850	500	40 억	1049197	N	N	N	N
83	20231116	150549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8900	20	2	0.23	173372520	19560	50.07	8800	9000	8780	11540	6220	8880	8863.44	12.90	4164	9006	8942	8836	8772	8666	8975	8805	41	2660	500	6390	10	1	8131000	724	10.14	1.62	12	0.24	878.00	5507.00	12480	20230209	-28.69	7360	20230726	20.92	12480	-28.69	20230209	7360	20.92	20230726	12480	-28.69	20230209	7360	20.92	20230726	0.78	N	060850	500	40 억	1049197	N	N	N	N
84	20231116	140531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8850	-30	5	-0.34	165677230	18693	47.85	8800	9000	8780	11540	6220	8880	8862.86	12.90	3647	9006	8942	8836	8772	8666	8975	8805	41	2660	500	6390	10	1	8131000	720	10.08	1.61	12	0.23	878.00	5507.00	12480	20230209	-29.09	7360	20230726	20.24	12480	-29.09	20230209	7360	20.24	20230726	12480	-29.09	20230209	7360	20.24	20230726	0.78	N	060850	500	40 억	1049197	N	N	N	N
85	20231116	130548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8850	-30	5	-0.34	130682220	14763	37.79	8800	8940	8780	11540	6220	8880	8851.58	12.90	2751	9006	8942	8836	8772	8666	8975	8805	41	2660	500	6390	10	1	8131000	720	10.08	1.61	12	0.18	878.00	5507.00	12480	20230209	-29.09	7360	20230726	20.24	12480	-29.09	20230209	7360	20.24	20230726	12480	-29.09	20230209	7360	20.24	20230726	0.78	N	060850	500	40 억	1049197	N	N	N	N
86	20231116	120550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8860	-20	5	-0.23	74811180	8468	21.68	8800	8900	8780	11540	6220	8880	8833.33	12.90	1729	9006	8942	8836	8772	8666	8975	8805	41	2660	500	6390	10	1	8131000	720	10.09	1.61	12	0.10	878.00	5507.00	12480	20230209	-29.01	7360	20230726	20.38	12480	-29.01	20230209	7360	20.38	20230726	12480	-29.01	20230209	7360	20.38	20230726	0.78	N	060850	500	40 억	1049197	N	N	N	N
87	20231116	110547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8800	-80	5	-0.90	60895240	6896	17.65	8800	8900	8780	11540	6220	8880	8828.85	12.90	1133	9006	8942	8836	8772	8666	8975	8805	41	2660	500	6390	10	1	8131000	716	10.02	1.60	12	0.08	878.00	5507.00	12480	20230209	-29.49	7360	20230726	19.57	12480	-29.49	20230209	7360	19.57	20230726	12480	-29.49	20230209	7360	19.57	20230726	0.78	N	060850	500	40 억	1049197	N	N	N	N
88	20231116	100548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8780	-100	5	-1.13	12388020	1406	3.60	8800	8810	8780	11540	6220	8880	8797.65	12.90	-51	9006	8942	8836	8772	8666	8975	8805	41	2660	500	6390	10	1	8131000	714	10.00	1.59	12	0.02	878.00	5507.00	12480	20230209	-29.65	7360	20230726	19.29	12480	-29.65	20230209	7360	19.29	20230726	12480	-29.65	20230209	7360	19.29	20230726	0.78	N	060850	500	40 억	1049197	N	N	N	N
89	20231116	090547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8880	0	3	0.00	0	0	0.00	0	0	0	11540	6220	8880	0.00	12.90	0	9006	8942	8836	8772	8666	8975	8805	41	2660	500	6390	10	1	8131000	722	10.11	1.61	12	0.00	878.00	5507.00	12480	20230209	-28.85	7360	20230726	20.65	12480	-28.85	20230209	7360	20.65	20230726	12480	-28.85	20230209	7360	20.65	20230726	0.78	N	060850	500	40 억	1049197	N	N	N	N
90	20231115	160513	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8880	190	2	2.19	289883030	32877	134.78	8860	8900	8730	11290	6090	8690	8817.19	12.84	5201	9023	8856	8773	8606	8523	8815	8565	41	2600	500	6250	10	1	8131000	722	10.11	1.61	12	0.40	878.00	5507.00	12480	20230209	-28.85	7360	20230726	20.65	12480	-28.85	20230209	7360	20.65	20230726	12480	-28.85	20230209	7360	20.65	20230726	0.77	N	060850	500	40 억	1043973	N	N	N	N
91	20231115	150555	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8850	160	2	1.84	248256970	28174	115.50	8860	8900	8730	11290	6090	8690	8811.56	12.84	3870	9023	8856	8773	8606	8523	8815	8565	41	2600	500	6250	10	1	8131000	720	10.08	1.61	12	0.35	878.00	5507.00	12480	20230209	-29.09	7360	20230726	20.24	12480	-29.09	20230209	7360	20.24	20230726	12480	-29.09	20230209	7360	20.24	20230726	0.77	N	060850	500	40 억	1043973	N	N	N	N
92	20231115	140553	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8810	120	2	1.38	178503920	20277	83.13	8860	8890	8730	11290	6090	8690	8803.27	12.84	3975	9023	8856	8773	8606	8523	8815	8565	41	2600	500	6250	10	1	8131000	716	10.03	1.60	12	0.25	878.00	5507.00	12480	20230209	-29.41	7360	20230726	19.70	12480	-29.41	20230209	7360	19.70	20230726	12480	-29.41	20230209	7360	19.70	20230726	0.77	N	060850	500	40 억	1043973	N	N	N	N
93	20231115	130556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8860	170	2	1.96	90544540	10277	42.13	8860	8870	8750	11290	6090	8690	8810.41	12.84	979	9023	8856	8773	8606	8523	8815	8565	41	2600	500	6250	10	1	8131000	720	10.09	1.61	12	0.13	878.00	5507.00	12480	20230209	-29.01	7360	20230726	20.38	12480	-29.01	20230209	7360	20.38	20230726	12480	-29.01	20230209	7360	20.38	20230726	0.77	N	060850	500	40 억	1043973	N	N	N	N
94	20231115	120558	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8850	160	2	1.84	79830440	9065	37.16	8860	8870	8750	11290	6090	8690	8806.45	12.84	1102	9023	8856	8773	8606	8523	8815	8565	41	2600	500	6250	10	1	8131000	720	10.08	1.61	12	0.11	878.00	5507.00	12480	20230209	-29.09	7360	20230726	20.24	12480	-29.09	20230209	7360	20.24	20230726	12480	-29.09	20230209	7360	20.24	20230726	0.77	N	060850	500	40 억	1043973	N	N	N	N
95	20231115	110601	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8820	130	2	1.50	56144040	6386	26.18	8860	8870	8750	11290	6090	8690	8791.74	12.84	884	9023	8856	8773	8606	8523	8815	8565	41	2600	500	6250	10	1	8131000	717	10.05	1.60	12	0.08	878.00	5507.00	12480	20230209	-29.33	7360	20230726	19.84	12480	-29.33	20230209	7360	19.84	20230726	12480	-29.33	20230209	7360	19.84	20230726	0.77	N	060850	500	40 억	1043973	N	N	N	N
96	20231115	100558	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8760	70	2	0.81	44776540	5093	20.88	8860	8870	8760	11290	6090	8690	8791.78	12.84	685	9023	8856	8773	8606	8523	8815	8565	41	2600	500	6250	10	1	8131000	712	9.98	1.59	12	0.06	878.00	5507.00	12480	20230209	-29.81	7360	20230726	19.02	12480	-29.81	20230209	7360	19.02	20230726	12480	-29.81	20230209	7360	19.02	20230726	0.77	N	060850	500	40 억	1043973	N	N	N	N
97	20231115	090552	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8800	110	2	1.27	9151980	1036	4.25	8860	8870	8800	11290	6090	8690	8833.96	12.84	-75	9023	8856	8773	8606	8523	8815	8565	41	2600	500	6250	10	1	8131000	716	10.02	1.60	12	0.01	878.00	5507.00	12480	20230209	-29.49	7360	20230726	19.57	12480	-29.49	20230209	7360	19.57	20230726	12480	-29.49	20230209	7360	19.57	20230726	0.77	N	060850	500	40 억	1043973	N	N	N	N
98	20231114	160546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8690	30	2	0.35	214452910	24342	106.63	8770	8940	8690	11250	6070	8660	8810.00	12.78	5214	9146	8902	8746	8502	8346	8825	8425	41	2590	500	6230	10	1	8131000	707	9.90	1.58	12	0.30	878.00	5507.00	12480	20230209	-30.37	7360	20230726	18.07	12480	-30.37	20230209	7360	18.07	20230726	12480	-30.37	20230209	7360	18.07	20230726	0.76	N	060850	500	40 억	1038762	N	N	N	N
99	20231114	150547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8700	40	2	0.46	204685210	23218	101.71	8770	8940	8700	11250	6070	8660	8815.80	12.78	5285	9146	8902	8746	8502	8346	8825	8425	41	2590	500	6230	10	1	8131000	707	9.91	1.58	12	0.29	878.00	5507.00	12480	20230209	-30.29	7360	20230726	18.21	12480	-30.29	20230209	7360	18.21	20230726	12480	-30.29	20230209	7360	18.21	20230726	0.76	N	060850	500	40 억	1038762	N	N	N	N
100	20231114	140546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8790	130	2	1.50	180214320	20416	89.43	8770	8940	8700	11250	6070	8660	8827.11	12.78	4444	9146	8902	8746	8502	8346	8825	8425	41	2590	500	6230	10	1	8131000	715	10.01	1.60	12	0.25	878.00	5507.00	12480	20230209	-29.57	7360	20230726	19.43	12480	-29.57	20230209	7360	19.43	20230726	12480	-29.57	20230209	7360	19.43	20230726	0.76	N	060850	500	40 억	1038762	N	N	N	N
101	20231114	130548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8820	160	2	1.85	158454840	17943	78.60	8770	8940	8700	11250	6070	8660	8831.01	12.78	4005	9146	8902	8746	8502	8346	8825	8425	41	2590	500	6230	10	1	8131000	717	10.05	1.60	12	0.22	878.00	5507.00	12480	20230209	-29.33	7360	20230726	19.84	12480	-29.33	20230209	7360	19.84	20230726	12480	-29.33	20230209	7360	19.84	20230726	0.76	N	060850	500	40 억	1038762	N	N	N	N
102	20231114	120549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8770	110	2	1.27	143751650	16269	71.27	8770	8940	8700	11250	6070	8660	8835.92	12.78	3628	9146	8902	8746	8502	8346	8825	8425	41	2590	500	6230	10	1	8131000	713	9.99	1.59	12	0.20	878.00	5507.00	12480	20230209	-29.73	7360	20230726	19.16	12480	-29.73	20230209	7360	19.16	20230726	12480	-29.73	20230209	7360	19.16	20230726	0.76	N	060850	500	40 억	1038762	N	N	N	N
103	20231114	110555	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8760	100	2	1.15	120549100	13624	59.68	8770	8940	8700	11250	6070	8660	8848.29	12.78	3572	9146	8902	8746	8502	8346	8825	8425	41	2590	500	6230	10	1	8131000	712	9.98	1.59	12	0.17	878.00	5507.00	12480	20230209	-29.81	7360	20230726	19.02	12480	-29.81	20230209	7360	19.02	20230726	12480	-29.81	20230209	7360	19.02	20230726	0.76	N	060850	500	40 억	1038762	N	N	N	N
104	20231114	100549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8850	190	2	2.19	92886210	10467	45.85	8770	8940	8740	11250	6070	8660	8874.20	12.78	2520	9146	8902	8746	8502	8346	8825	8425	41	2590	500	6230	10	1	8131000	720	10.08	1.61	12	0.13	878.00	5507.00	12480	20230209	-29.09	7360	20230726	20.24	12480	-29.09	20230209	7360	20.24	20230726	12480	-29.09	20230209	7360	20.24	20230726	0.76	N	060850	500	40 억	1038762	N	N	N	N
105	20231114	090543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8740	80	2	0.92	6414250	731	3.20	8770	8790	8740	11250	6070	8660	8774.62	12.78	-194	9146	8902	8746	8502	8346	8825	8425	41	2590	500	6230	10	1	8131000	711	9.95	1.59	12	0.01	878.00	5507.00	12480	20230209	-29.97	7360	20230726	18.75	12480	-29.97	20230209	7360	18.75	20230726	12480	-29.97	20230209	7360	18.75	20230726	0.76	N	060850	500	40 억	1038762	N	N	N	N
106	20231113	160540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8660	-130	5	-1.48	198298930	22635	172.65	8990	8990	8590	11420	6160	8790	8760.73	12.85	-5673	8970	8880	8750	8660	8530	8925	8705	41	2630	500	6320	10	1	8131000	704	9.86	1.57	12	0.28	878.00	5507.00	12480	20230209	-30.61	7360	20230726	17.66	12480	-30.61	20230209	7360	17.66	20230726	12480	-30.61	20230209	7360	17.66	20230726	0.74	N	060850	500	40 억	1044428	N	N	N	N
107	20231113	150539	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8670	-120	5	-1.37	178341860	20323	155.02	8990	8990	8630	11420	6160	8790	8775.37	12.85	-5491	8970	8880	8750	8660	8530	8925	8705	41	2630	500	6320	10	1	8131000	705	9.87	1.57	12	0.25	878.00	5507.00	12480	20230209	-30.53	7360	20230726	17.80	12480	-30.53	20230209	7360	17.80	20230726	12480	-30.53	20230209	7360	17.80	20230726	0.74	N	060850	500	40 억	1044428	N	N	N	N
108	20231113	140537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8650	-140	5	-1.59	170758610	19449	148.35	8990	8990	8630	11420	6160	8790	8779.81	12.85	-5065	8970	8880	8750	8660	8530	8925	8705	41	2630	500	6320	10	1	8131000	703	9.85	1.57	12	0.24	878.00	5507.00	12480	20230209	-30.69	7360	20230726	17.53	12480	-30.69	20230209	7360	17.53	20230726	12480	-30.69	20230209	7360	17.53	20230726	0.74	N	060850	500	40 억	1044428	N	N	N	N
109	20231113	130535	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8670	-120	5	-1.37	155476340	17683	134.88	8990	8990	8660	11420	6160	8790	8792.42	12.85	-4919	8970	8880	8750	8660	8530	8925	8705	41	2630	500	6320	10	1	8131000	705	9.87	1.57	12	0.22	878.00	5507.00	12480	20230209	-30.53	7360	20230726	17.80	12480	-30.53	20230209	7360	17.80	20230726	12480	-30.53	20230209	7360	17.80	20230726	0.74	N	060850	500	40 억	1044428	N	N	N	N
110	20231113	120536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8760	-30	5	-0.34	123829000	14047	107.15	8990	8990	8670	11420	6160	8790	8815.33	12.85	-4562	8970	8880	8750	8660	8530	8925	8705	41	2630	500	6320	10	1	8131000	712	9.98	1.59	12	0.17	878.00	5507.00	12480	20230209	-29.81	7360	20230726	19.02	12480	-29.81	20230209	7360	19.02	20230726	12480	-29.81	20230209	7360	19.02	20230726	0.74	N	060850	500	40 억	1044428	N	N	N	N
111	20231113	110535	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8710	-80	5	-0.91	99448790	11250	85.81	8990	8990	8710	11420	6160	8790	8839.89	12.85	-2521	8970	8880	8750	8660	8530	8925	8705	41	2630	500	6320	10	1	8131000	708	9.92	1.58	12	0.14	878.00	5507.00	12480	20230209	-30.21	7360	20230726	18.34	12480	-30.21	20230209	7360	18.34	20230726	12480	-30.21	20230209	7360	18.34	20230726	0.74	N	060850	500	40 억	1044428	N	N	N	N
112	20231113	100533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8850	60	2	0.68	80291390	9064	69.14	8990	8990	8770	11420	6160	8790	8858.27	12.85	-2673	8970	8880	8750	8660	8530	8925	8705	41	2630	500	6320	10	1	8131000	720	10.08	1.61	12	0.11	878.00	5507.00	12480	20230209	-29.09	7360	20230726	20.24	12480	-29.09	20230209	7360	20.24	20230726	12480	-29.09	20230209	7360	20.24	20230726	0.74	N	060850	500	40 억	1044428	N	N	N	N
113	20231113	090538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8820	30	2	0.34	31422790	3528	26.91	8990	8990	8820	11420	6160	8790	8906.69	12.85	-643	8970	8880	8750	8660	8530	8925	8705	41	2630	500	6320	10	1	8131000	717	10.05	1.60	12	0.04	878.00	5507.00	12480	20230209	-29.33	7360	20230726	19.84	12480	-29.33	20230209	7360	19.84	20230726	12480	-29.33	20230209	7360	19.84	20230726	0.74	N	060850	500	40 억	1044428	N	N	N	N
114	20231110	160554	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8790	60	2	0.69	114116160	13081	41.11	8700	8840	8620	11340	6120	8730	8723.81	12.89	-3473	8943	8836	8693	8586	8443	8890	8640	41	2610	500	6280	10	1	8131000	715	10.01	1.60	12	0.16	878.00	5507.00	12480	20230209	-29.57	7360	20230726	19.43	12480	-29.57	20230209	7360	19.43	20230726	12480	-29.57	20230209	7360	19.43	20230726	0.66	N	060850	500	40 억	1047892	N	N	N	N
115	20231110	150546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8790	60	2	0.69	106422430	12202	38.34	8700	8840	8620	11340	6120	8730	8721.72	12.89	-3492	8943	8836	8693	8586	8443	8890	8640	41	2610	500	6280	10	1	8131000	715	10.01	1.60	12	0.15	878.00	5507.00	12480	20230209	-29.57	7360	20230726	19.43	12480	-29.57	20230209	7360	19.43	20230726	12480	-29.57	20230209	7360	19.43	20230726	0.66	N	060850	500	40 억	1047892	N	N	N	N
116	20231110	140541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8810	80	2	0.92	85787420	9844	30.93	8700	8840	8620	11340	6120	8730	8714.69	12.89	-1981	8943	8836	8693	8586	8443	8890	8640	41	2610	500	6280	10	1	8131000	716	10.03	1.60	12	0.12	878.00	5507.00	12480	20230209	-29.41	7360	20230726	19.70	12480	-29.41	20230209	7360	19.70	20230726	12480	-29.41	20230209	7360	19.70	20230726	0.66	N	060850	500	40 억	1047892	N	N	N	N
117	20231110	130542	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8700	-30	5	-0.34	43264330	4986	15.67	8700	8790	8620	11340	6120	8730	8677.16	12.89	-1339	8943	8836	8693	8586	8443	8890	8640	41	2610	500	6280	10	1	8131000	707	9.91	1.58	12	0.06	878.00	5507.00	12480	20230209	-30.29	7360	20230726	18.21	12480	-30.29	20230209	7360	18.21	20230726	12480	-30.29	20230209	7360	18.21	20230726	0.66	N	060850	500	40 억	1047892	N	N	N	N
118	20231110	120543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8630	-100	5	-1.15	35894420	4137	13.00	8700	8790	8630	11340	6120	8730	8676.44	12.89	-1105	8943	8836	8693	8586	8443	8890	8640	41	2610	500	6280	10	1	8131000	702	9.83	1.57	12	0.05	878.00	5507.00	12480	20230209	-30.85	7360	20230726	17.26	12480	-30.85	20230209	7360	17.26	20230726	12480	-30.85	20230209	7360	17.26	20230726	0.66	N	060850	500	40 억	1047892	N	N	N	N
119	20231110	110537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8660	-70	5	-0.80	28173640	3243	10.19	8700	8790	8630	11340	6120	8730	8687.52	12.89	-715	8943	8836	8693	8586	8443	8890	8640	41	2610	500	6280	10	1	8131000	704	9.86	1.57	12	0.04	878.00	5507.00	12480	20230209	-30.61	7360	20230726	17.66	12480	-30.61	20230209	7360	17.66	20230726	12480	-30.61	20230209	7360	17.66	20230726	0.66	N	060850	500	40 억	1047892	N	N	N	N
120	20231110	100542	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8670	-60	5	-0.69	21840100	2512	7.89	8700	8790	8630	11340	6120	8730	8694.31	12.89	-715	8943	8836	8693	8586	8443	8890	8640	41	2610	500	6280	10	1	8131000	705	9.87	1.57	12	0.03	878.00	5507.00	12480	20230209	-30.53	7360	20230726	17.80	12480	-30.53	20230209	7360	17.80	20230726	12480	-30.53	20230209	7360	17.80	20230726	0.66	N	060850	500	40 억	1047892	N	N	N	N
121	20231110	090531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8730	0	3	0.00	1722850	198	0.62	8700	8730	8680	11340	6120	8730	8701.26	12.89	130	8943	8836	8693	8586	8443	8890	8640	41	2610	500	6280	10	1	8131000	710	9.94	1.59	12	0.00	878.00	5507.00	12480	20230209	-30.05	7360	20230726	18.61	12480	-30.05	20230209	7360	18.61	20230726	12480	-30.05	20230209	7360	18.61	20230726	0.66	N	060850	500	40 억	1047892	N	N	N	N
122	20231109	160527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8730	180	2	2.11	275536140	31662	81.88	8550	8800	8550	11110	5990	8550	8702.42	12.79	7471	9043	8796	8593	8346	8143	8920	8470	41	2560	500	6150	10	1	8131000	710	9.94	1.59	12	0.39	878.00	5507.00	12480	20230209	-30.05	7360	20230726	18.61	12480	-30.05	20230209	7360	18.61	20230726	12480	-30.05	20230209	7360	18.61	20230726	0.66	N	060850	500	40 억	1040045	N	N	N	N
123	20231109	150528	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8700	150	2	1.75	270538530	31088	80.40	8550	8800	8550	11110	5990	8550	8702.35	12.79	7292	9043	8796	8593	8346	8143	8920	8470	41	2560	500	6150	10	1	8131000	707	9.91	1.58	12	0.38	878.00	5507.00	12480	20230209	-30.29	7360	20230726	18.21	12480	-30.29	20230209	7360	18.21	20230726	12480	-30.29	20230209	7360	18.21	20230726	0.66	N	060850	500	40 억	1040045	N	N	N	N
124	20231109	140527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8660	110	2	1.29	226666990	26066	67.41	8550	8800	8550	11110	5990	8550	8695.89	12.79	6133	9043	8796	8593	8346	8143	8920	8470	41	2560	500	6150	10	1	8131000	704	9.86	1.57	12	0.32	878.00	5507.00	12480	20230209	-30.61	7360	20230726	17.66	12480	-30.61	20230209	7360	17.66	20230726	12480	-30.61	20230209	7360	17.66	20230726	0.66	N	060850	500	40 억	1040045	N	N	N	N
125	20231109	130529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8750	200	2	2.34	129536960	14899	38.53	8550	8770	8550	11110	5990	8550	8694.34	12.79	2976	9043	8796	8593	8346	8143	8920	8470	41	2560	500	6150	10	1	8131000	711	9.97	1.59	12	0.18	878.00	5507.00	12480	20230209	-29.89	7360	20230726	18.89	12480	-29.89	20230209	7360	18.89	20230726	12480	-29.89	20230209	7360	18.89	20230726	0.66	N	060850	500	40 억	1040045	N	N	N	N
126	20231109	120531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8760	210	2	2.46	121789390	14010	36.23	8550	8770	8550	11110	5990	8550	8693.03	12.79	2764	9043	8796	8593	8346	8143	8920	8470	41	2560	500	6150	10	1	8131000	712	9.98	1.59	12	0.17	878.00	5507.00	12480	20230209	-29.81	7360	20230726	19.02	12480	-29.81	20230209	7360	19.02	20230726	12480	-29.81	20230209	7360	19.02	20230726	0.66	N	060850	500	40 억	1040045	N	N	N	N
127	20231109	110529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8670	120	2	1.40	85952580	9892	25.58	8550	8770	8550	11110	5990	8550	8689.10	12.79	1279	9043	8796	8593	8346	8143	8920	8470	41	2560	500	6150	10	1	8131000	705	9.87	1.57	12	0.12	878.00	5507.00	12480	20230209	-30.53	7360	20230726	17.80	12480	-30.53	20230209	7360	17.80	20230726	12480	-30.53	20230209	7360	17.80	20230726	0.66	N	060850	500	40 억	1040045	N	N	N	N
128	20231109	100525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8640	90	2	1.05	53195810	6126	15.84	8550	8770	8550	11110	5990	8550	8683.61	12.79	853	9043	8796	8593	8346	8143	8920	8470	41	2560	500	6150	10	1	8131000	703	9.84	1.57	12	0.08	878.00	5507.00	12480	20230209	-30.77	7360	20230726	17.39	12480	-30.77	20230209	7360	17.39	20230726	12480	-30.77	20230209	7360	17.39	20230726	0.66	N	060850	500	40 억	1040045	N	N	N	N
129	20231109	090527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8710	160	2	1.87	4837630	556	1.44	8550	8750	8550	11110	5990	8550	8700.77	12.79	-64	9043	8796	8593	8346	8143	8920	8470	41	2560	500	6150	10	1	8131000	708	9.92	1.58	12	0.01	878.00	5507.00	12480	20230209	-30.21	7360	20230726	18.34	12480	-30.21	20230209	7360	18.34	20230726	12480	-30.21	20230209	7360	18.34	20230726	0.66	N	060850	500	40 억	1040045	N	N	N	N
130	20231108	160523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8550	160	2	1.91	334629250	38668	335.63	8390	8840	8390	10900	5880	8390	8653.91	12.75	2219	8576	8482	8396	8302	8216	8530	8350	41	2510	500	6040	10	1	8131000	695	9.74	1.55	12	0.48	878.00	5507.00	12480	20230209	-31.49	7360	20230726	16.17	12480	-31.49	20230209	7360	16.17	20230726	12480	-31.49	20230209	7360	16.17	20230726	0.63	N	060850	500	40 억	1036930	N	N	N	N
131	20231108	150525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8710	320	2	3.81	305115980	35239	305.87	8390	8840	8390	10900	5880	8390	8658.47	12.75	2093	8576	8482	8396	8302	8216	8530	8350	41	2510	500	6040	10	1	8131000	708	9.92	1.58	12	0.43	878.00	5507.00	12480	20230209	-30.21	7360	20230726	18.34	12480	-30.21	20230209	7360	18.34	20230726	12480	-30.21	20230209	7360	18.34	20230726	0.63	N	060850	500	40 억	1036930	N	N	N	N
132	20231108	140524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8700	310	2	3.69	255621120	29550	256.49	8390	8840	8390	10900	5880	8390	8650.46	12.75	1849	8576	8482	8396	8302	8216	8530	8350	41	2510	500	6040	10	1	8131000	707	9.91	1.58	12	0.36	878.00	5507.00	12480	20230209	-30.29	7360	20230726	18.21	12480	-30.29	20230209	7360	18.21	20230726	12480	-30.29	20230209	7360	18.21	20230726	0.63	N	060850	500	40 억	1036930	N	N	N	N
133	20231108	130525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8770	380	2	4.53	232789150	26933	233.77	8390	8840	8390	10900	5880	8390	8643.27	12.75	1481	8576	8482	8396	8302	8216	8530	8350	41	2510	500	6040	10	1	8131000	713	9.99	1.59	12	0.33	878.00	5507.00	12480	20230209	-29.73	7360	20230726	19.16	12480	-29.73	20230209	7360	19.16	20230726	12480	-29.73	20230209	7360	19.16	20230726	0.63	N	060850	500	40 억	1036930	N	N	N	N
134	20231108	120523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8700	310	2	3.69	189325060	21956	190.57	8390	8840	8390	10900	5880	8390	8622.93	12.75	599	8576	8482	8396	8302	8216	8530	8350	41	2510	500	6040	10	1	8131000	707	9.91	1.58	12	0.27	878.00	5507.00	12480	20230209	-30.29	7360	20230726	18.21	12480	-30.29	20230209	7360	18.21	20230726	12480	-30.29	20230209	7360	18.21	20230726	0.63	N	060850	500	40 억	1036930	N	N	N	N
135	20231108	110523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8570	180	2	2.15	108379590	12677	110.03	8390	8610	8390	10900	5880	8390	8549.31	12.75	1445	8576	8482	8396	8302	8216	8530	8350	41	2510	500	6040	10	1	8131000	697	9.76	1.56	12	0.16	878.00	5507.00	12480	20230209	-31.33	7360	20230726	16.44	12480	-31.33	20230209	7360	16.44	20230726	12480	-31.33	20230209	7360	16.44	20230726	0.63	N	060850	500	40 억	1036930	N	N	N	N
136	20231108	100525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8590	200	2	2.38	89700450	10500	91.14	8390	8600	8390	10900	5880	8390	8542.90	12.75	1212	8576	8482	8396	8302	8216	8530	8350	41	2510	500	6040	10	1	8131000	698	9.78	1.56	12	0.13	878.00	5507.00	12480	20230209	-31.17	7360	20230726	16.71	12480	-31.17	20230209	7360	16.71	20230726	12480	-31.17	20230209	7360	16.71	20230726	0.63	N	060850	500	40 억	1036930	N	N	N	N
137	20231108	090521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8550	160	2	1.91	16087970	1890	16.40	8390	8560	8390	10900	5880	8390	8512.15	12.75	-675	8576	8482	8396	8302	8216	8530	8350	41	2510	500	6040	10	1	8131000	695	9.74	1.55	12	0.02	878.00	5507.00	12480	20230209	-31.49	7360	20230726	16.17	12480	-31.49	20230209	7360	16.17	20230726	12480	-31.49	20230209	7360	16.17	20230726	0.63	N	060850	500	40 억	1036930	N	N	N	N
138	20231107	160524	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8390	0	3	0.00	96366100	11519	69.20	8330	8490	8310	10900	5880	8390	8365.84	12.76	-216	8610	8500	8410	8300	8210	8455	8255	41	2510	500	6040	10	1	8131000	682	9.56	1.52	12	0.14	878.00	5507.00	12480	20230209	-32.77	7360	20230726	13.99	12480	-32.77	20230209	7360	13.99	20230726	12480	-32.77	20230209	7360	13.99	20230726	0.60	N	060850	500	40 억	1037146	N	N	N	N
139	20231107	150525	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8430	40	2	0.48	84428400	10100	60.67	8330	8490	8310	10900	5880	8390	8359.25	12.76	-530	8610	8500	8410	8300	8210	8455	8255	41	2510	500	6040	10	1	8131000	685	9.60	1.53	12	0.12	878.00	5507.00	12480	20230209	-32.45	7360	20230726	14.54	12480	-32.45	20230209	7360	14.54	20230726	12480	-32.45	20230209	7360	14.54	20230726	0.60	N	060850	500	40 억	1037146	N	N	N	N
140	20231107	140527	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8400	10	2	0.12	75666660	9058	54.41	8330	8490	8310	10900	5880	8390	8353.57	12.76	-941	8610	8500	8410	8300	8210	8455	8255	41	2510	500	6040	10	1	8131000	683	9.57	1.53	12	0.11	878.00	5507.00	12480	20230209	-32.69	7360	20230726	14.13	12480	-32.69	20230209	7360	14.13	20230726	12480	-32.69	20230209	7360	14.13	20230726	0.60	N	060850	500	40 억	1037146	N	N	N	N
141	20231107	130525	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8320	-70	5	-0.83	65555280	7849	47.15	8330	8490	8310	10900	5880	8390	8352.06	12.76	-734	8610	8500	8410	8300	8210	8455	8255	41	2510	500	6040	10	1	8131000	676	9.48	1.51	12	0.10	878.00	5507.00	12480	20230209	-33.33	7360	20230726	13.04	12480	-33.33	20230209	7360	13.04	20230726	12480	-33.33	20230209	7360	13.04	20230726	0.60	N	060850	500	40 억	1037146	N	N	N	N
142	20231107	120522	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8350	-40	5	-0.48	54254610	6492	39.00	8330	8490	8320	10900	5880	8390	8357.15	12.76	-195	8610	8500	8410	8300	8210	8455	8255	41	2510	500	6040	10	1	8131000	679	9.51	1.52	12	0.08	878.00	5507.00	12480	20230209	-33.09	7360	20230726	13.45	12480	-33.09	20230209	7360	13.45	20230726	12480	-33.09	20230209	7360	13.45	20230726	0.60	N	060850	500	40 억	1037146	N	N	N	N
143	20231107	110523	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8360	-30	5	-0.36	42886710	5130	30.82	8330	8490	8320	10900	5880	8390	8359.98	12.76	1016	8610	8500	8410	8300	8210	8455	8255	41	2510	500	6040	10	1	8131000	680	9.52	1.52	12	0.06	878.00	5507.00	12480	20230209	-33.01	7360	20230726	13.59	12480	-33.01	20230209	7360	13.59	20230726	12480	-33.01	20230209	7360	13.59	20230726	0.60	N	060850	500	40 억	1037146	N	N	N	N
144	20231107	100529	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8410	20	2	0.24	38180090	4568	27.44	8330	8490	8320	10900	5880	8390	8358.16	12.76	964	8610	8500	8410	8300	8210	8455	8255	41	2510	500	6040	10	1	8131000	684	9.58	1.53	12	0.06	878.00	5507.00	12480	20230209	-32.61	7360	20230726	14.27	12480	-32.61	20230209	7360	14.27	20230726	12480	-32.61	20230209	7360	14.27	20230726	0.60	N	060850	500	40 억	1037146	N	N	N	N
145	20231107	090516	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8330	-60	5	-0.72	2788030	334	2.01	8330	8400	8330	10900	5880	8390	8347.40	12.76	-14	8610	8500	8410	8300	8210	8455	8255	41	2510	500	6040	10	1	8131000	677	9.49	1.51	12	0.00	878.00	5507.00	12480	20230209	-33.25	7360	20230726	13.18	12480	-33.25	20230209	7360	13.18	20230726	12480	-33.25	20230209	7360	13.18	20230726	0.60	N	060850	500	40 억	1037146	N	N	N	N
146	20231106	160512	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8390	10	2	0.12	139274700	16538	72.73	8480	8520	8320	10890	5870	8380	8421.56	12.69	5054	8720	8550	8400	8230	8080	8475	8155	41	2510	500	6030	10	1	8131000	682	9.56	1.52	12	0.20	878.00	5507.00	12480	20230209	-32.77	7360	20230726	13.99	12480	-32.77	20230209	7360	13.99	20230726	12480	-32.77	20230209	7360	13.99	20230726	0.57	N	060850	500	40 억	1032092	N	N	N	N
147	20231106	150514	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8470	90	2	1.07	118530160	14070	61.87	8480	8520	8320	10890	5870	8380	8424.32	12.69	4746	8720	8550	8400	8230	8080	8475	8155	41	2510	500	6030	10	1	8131000	689	9.65	1.54	12	0.17	878.00	5507.00	12480	20230209	-32.13	7360	20230726	15.08	12480	-32.13	20230209	7360	15.08	20230726	12480	-32.13	20230209	7360	15.08	20230726	0.57	N	060850	500	40 억	1032092	N	N	N	N
148	20231106	140512	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8500	120	2	1.43	108831800	12925	56.84	8480	8520	8320	10890	5870	8380	8420.26	12.69	4443	8720	8550	8400	8230	8080	8475	8155	41	2510	500	6030	10	1	8131000	691	9.68	1.54	12	0.16	878.00	5507.00	12480	20230209	-31.89	7360	20230726	15.49	12480	-31.89	20230209	7360	15.49	20230726	12480	-31.89	20230209	7360	15.49	20230726	0.57	N	060850	500	40 억	1032092	N	N	N	N
149	20231106	130519	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8460	80	2	0.95	98668820	11727	51.57	8480	8480	8320	10890	5870	8380	8413.82	12.69	4305	8720	8550	8400	8230	8080	8475	8155	41	2510	500	6030	10	1	8131000	688	9.64	1.54	12	0.14	878.00	5507.00	12480	20230209	-32.21	7360	20230726	14.95	12480	-32.21	20230209	7360	14.95	20230726	12480	-32.21	20230209	7360	14.95	20230726	0.57	N	060850	500	40 억	1032092	N	N	N	N
150	20231106	120515	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8420	40	2	0.48	83805580	9968	43.83	8480	8480	8320	10890	5870	8380	8407.46	12.69	4262	8720	8550	8400	8230	8080	8475	8155	41	2510	500	6030	10	1	8131000	685	9.59	1.53	12	0.12	878.00	5507.00	12480	20230209	-32.53	7360	20230726	14.40	12480	-32.53	20230209	7360	14.40	20230726	12480	-32.53	20230209	7360	14.40	20230726	0.57	N	060850	500	40 억	1032092	N	N	N	N
151	20231106	110515	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8450	70	2	0.84	47472100	5643	24.82	8480	8480	8320	10890	5870	8380	8412.56	12.69	949	8720	8550	8400	8230	8080	8475	8155	41	2510	500	6030	10	1	8131000	687	9.62	1.53	12	0.07	878.00	5507.00	12480	20230209	-32.29	7360	20230726	14.81	12480	-32.29	20230209	7360	14.81	20230726	12480	-32.29	20230209	7360	14.81	20230726	0.57	N	060850	500	40 억	1032092	N	N	N	N
152	20231106	100454	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8450	70	2	0.84	33018890	3927	17.27	8480	8480	8320	10890	5870	8380	8408.17	12.69	-139	8720	8550	8400	8230	8080	8475	8155	41	2510	500	6030	10	1	8131000	687	9.62	1.53	12	0.05	878.00	5507.00	12480	20230209	-32.29	7360	20230726	14.81	12480	-32.29	20230209	7360	14.81	20230726	12480	-32.29	20230209	7360	14.81	20230726	0.57	N	060850	500	40 억	1032092	N	N	N	N
153	20231106	090515	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8430	50	2	0.60	1303400	154	0.68	8480	8480	8430	10890	5870	8380	8463.64	12.69	-15	8720	8550	8400	8230	8080	8475	8155	41	2510	500	6030	10	1	8131000	685	9.60	1.53	12	0.00	878.00	5507.00	12480	20230209	-32.45	7360	20230726	14.54	12480	-32.45	20230209	7360	14.54	20230726	12480	-32.45	20230209	7360	14.54	20230726	0.57	N	060850	500	40 억	1032092	N	N	N	N
154	20231103	160509	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8380	-10	5	-0.12	177290170	21121	53.71	8570	8570	8250	10900	5880	8390	8394.03	12.63	5351	8650	8520	8360	8230	8070	8585	8295	41	2510	500	6040	10	1	8131000	681	9.54	1.52	12	0.26	878.00	5507.00	12480	20230209	-32.85	7360	20230726	13.86	12480	-32.85	20230209	7360	13.86	20230726	12480	-32.85	20230209	7360	13.86	20230726	0.58	N	060850	500	40 억	1026730	N	N	N	N
155	20231103	150507	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8410	20	2	0.24	134475050	16037	40.78	8570	8570	8250	10900	5880	8390	8385.30	12.63	4478	8650	8520	8360	8230	8070	8585	8295	41	2510	500	6040	10	1	8131000	684	9.58	1.53	12	0.20	878.00	5507.00	12480	20230209	-32.61	7360	20230726	14.27	12480	-32.61	20230209	7360	14.27	20230726	12480	-32.61	20230209	7360	14.27	20230726	0.58	N	060850	500	40 억	1026730	N	N	N	N
156	20231103	140507	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8410	20	2	0.24	114724370	13702	34.85	8570	8570	8250	10900	5880	8390	8372.82	12.63	3950	8650	8520	8360	8230	8070	8585	8295	41	2510	500	6040	10	1	8131000	684	9.58	1.53	12	0.17	878.00	5507.00	12480	20230209	-32.61	7360	20230726	14.27	12480	-32.61	20230209	7360	14.27	20230726	12480	-32.61	20230209	7360	14.27	20230726	0.58	N	060850	500	40 억	1026730	N	N	N	N
157	20231103	130508	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8390	0	3	0.00	110353150	13183	33.53	8570	8570	8250	10900	5880	8390	8370.87	12.63	3611	8650	8520	8360	8230	8070	8585	8295	41	2510	500	6040	10	1	8131000	682	9.56	1.52	12	0.16	878.00	5507.00	12480	20230209	-32.77	7360	20230726	13.99	12480	-32.77	20230209	7360	13.99	20230726	12480	-32.77	20230209	7360	13.99	20230726	0.58	N	060850	500	40 억	1026730	N	N	N	N
158	20231103	120508	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8350	-40	5	-0.48	94432200	11288	28.71	8570	8570	8250	10900	5880	8390	8365.72	12.63	2872	8650	8520	8360	8230	8070	8585	8295	41	2510	500	6040	10	1	8131000	679	9.51	1.52	12	0.14	878.00	5507.00	12480	20230209	-33.09	7360	20230726	13.45	12480	-33.09	20230209	7360	13.45	20230726	12480	-33.09	20230209	7360	13.45	20230726	0.58	N	060850	500	40 억	1026730	N	N	N	N
159	20231103	110510	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8380	-10	5	-0.12	86198990	10303	26.20	8570	8570	8250	10900	5880	8390	8366.40	12.63	2719	8650	8520	8360	8230	8070	8585	8295	41	2510	500	6040	10	1	8131000	681	9.54	1.52	12	0.13	878.00	5507.00	12480	20230209	-32.85	7360	20230726	13.86	12480	-32.85	20230209	7360	13.86	20230726	12480	-32.85	20230209	7360	13.86	20230726	0.58	N	060850	500	40 억	1026730	N	N	N	N
160	20231103	100503	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8390	0	3	0.00	64767580	7752	19.71	8570	8570	8250	10900	5880	8390	8354.95	12.63	1132	8650	8520	8360	8230	8070	8585	8295	41	2510	500	6040	10	1	8131000	682	9.56	1.52	12	0.10	878.00	5507.00	12480	20230209	-32.77	7360	20230726	13.99	12480	-32.77	20230209	7360	13.99	20230726	12480	-32.77	20230209	7360	13.99	20230726	0.58	N	060850	500	40 억	1026730	N	N	N	N
161	20231103	090502	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8400	10	2	0.12	11674740	1384	3.52	8570	8570	8400	10900	5880	8390	8435.51	12.63	-197	8650	8520	8360	8230	8070	8585	8295	41	2510	500	6040	10	1	8131000	683	9.57	1.53	12	0.02	878.00	5507.00	12480	20230209	-32.69	7360	20230726	14.13	12480	-32.69	20230209	7360	14.13	20230726	12480	-32.69	20230209	7360	14.13	20230726	0.58	N	060850	500	40 억	1026730	N	N	N	N
162	20231102	160504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8390	150	2	1.82	327428450	39104	6.64	8270	8490	8200	10710	5770	8240	8373.17	12.42	16660	10213	9226	8613	7626	7013	9720	8120	41	2470	500	5930	10	1	8131000	682	9.56	1.52	12	0.48	878.00	5507.00	12480	20230209	-32.77	7360	20230726	13.99	12480	-32.77	20230209	7360	13.99	20230726	12480	-32.77	20230209	7360	13.99	20230726	0.58	N	060850	500	40 억	1010070	N	N	N	N
163	20231102	150509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8390	150	2	1.82	311803160	37242	6.32	8270	8490	8200	10710	5770	8240	8372.35	12.42	16355	10213	9226	8613	7626	7013	9720	8120	41	2470	500	5930	10	1	8131000	682	9.56	1.52	12	0.46	878.00	5507.00	12480	20230209	-32.77	7360	20230726	13.99	12480	-32.77	20230209	7360	13.99	20230726	12480	-32.77	20230209	7360	13.99	20230726	0.58	N	060850	500	40 억	1010070	N	N	N	N
164	20231102	140500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8380	140	2	1.70	280932530	33574	5.70	8270	8490	8200	10710	5770	8240	8367.56	12.42	14883	10213	9226	8613	7626	7013	9720	8120	41	2470	500	5930	10	1	8131000	681	9.54	1.52	12	0.41	878.00	5507.00	12480	20230209	-32.85	7360	20230726	13.86	12480	-32.85	20230209	7360	13.86	20230726	12480	-32.85	20230209	7360	13.86	20230726	0.58	N	060850	500	40 억	1010070	N	N	N	N
165	20231102	130504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8400	160	2	1.94	273908720	32737	5.56	8270	8490	8200	10710	5770	8240	8366.95	12.42	14505	10213	9226	8613	7626	7013	9720	8120	41	2470	500	5930	10	1	8131000	683	9.57	1.53	12	0.40	878.00	5507.00	12480	20230209	-32.69	7360	20230726	14.13	12480	-32.69	20230209	7360	14.13	20230726	12480	-32.69	20230209	7360	14.13	20230726	0.58	N	060850	500	40 억	1010070	N	N	N	N
166	20231102	120502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8430	190	2	2.31	251931040	30119	5.11	8270	8490	8200	10710	5770	8240	8364.52	12.42	14141	10213	9226	8613	7626	7013	9720	8120	41	2470	500	5930	10	1	8131000	685	9.60	1.53	12	0.37	878.00	5507.00	12480	20230209	-32.45	7360	20230726	14.54	12480	-32.45	20230209	7360	14.54	20230726	12480	-32.45	20230209	7360	14.54	20230726	0.58	N	060850	500	40 억	1010070	N	N	N	N
167	20231102	110503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8410	170	2	2.06	229485780	27459	4.66	8270	8490	8200	10710	5770	8240	8357.40	12.42	13150	10213	9226	8613	7626	7013	9720	8120	41	2470	500	5930	10	1	8131000	684	9.58	1.53	12	0.34	878.00	5507.00	12480	20230209	-32.61	7360	20230726	14.27	12480	-32.61	20230209	7360	14.27	20230726	12480	-32.61	20230209	7360	14.27	20230726	0.58	N	060850	500	40 억	1010070	N	N	N	N
168	20231102	100503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8420	180	2	2.18	140549410	16889	2.87	8270	8430	8200	10710	5770	8240	8321.95	12.42	7638	10213	9226	8613	7626	7013	9720	8120	41	2470	500	5930	10	1	8131000	685	9.59	1.53	12	0.21	878.00	5507.00	12480	20230209	-32.53	7360	20230726	14.40	12480	-32.53	20230209	7360	14.40	20230726	12480	-32.53	20230209	7360	14.40	20230726	0.58	N	060850	500	40 억	1010070	N	N	N	N
169	20231102	090506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8300	60	2	0.73	24715280	2991	0.51	8270	8300	8240	10710	5770	8240	8263.22	12.42	-91	10213	9226	8613	7626	7013	9720	8120	41	2470	500	5930	10	1	8131000	675	9.45	1.51	12	0.04	878.00	5507.00	12480	20230209	-33.49	7360	20230726	12.77	12480	-33.49	20230209	7360	12.77	20230726	12480	-33.49	20230209	7360	12.77	20230726	0.58	N	060850	500	40 억	1010070	N	N	N	N
170	20231101	160501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8240	170	2	2.11	5284346930	587330	8802.91	8150	9600	8000	10490	5650	8070	8997.70	12.54	-14775	8423	8246	8123	7946	7823	8185	7885	41	2420	500	5810	10	1	8131000	670	9.38	1.50	12	7.22	878.00	5507.00	12480	20230209	-33.97	7360	20230726	11.96	12480	-33.97	20230209	7360	11.96	20230726	12480	-33.97	20230209	7360	11.96	20230726	0.58	N	060850	500	40 억	1019754	N	N	N	N
171	20231101	150459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8310	240	2	2.97	5201421670	577282	8652.31	8150	9600	8000	10490	5650	8070	9010.19	12.54	-15167	8423	8246	8123	7946	7823	8185	7885	41	2420	500	5810	10	1	8131000	676	9.46	1.51	12	7.10	878.00	5507.00	12480	20230209	-33.41	7360	20230726	12.91	12480	-33.41	20230209	7360	12.91	20230726	12480	-33.41	20230209	7360	12.91	20230726	0.58	N	060850	500	40 억	1019754	N	N	N	N
172	20231101	140456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8250	180	2	2.23	5071363370	561546	8416.46	8150	9600	8000	10490	5650	8070	9031.07	12.54	-16092	8423	8246	8123	7946	7823	8185	7885	41	2420	500	5810	10	1	8131000	671	9.40	1.50	12	6.91	878.00	5507.00	12480	20230209	-33.89	7360	20230726	12.09	12480	-33.89	20230209	7360	12.09	20230726	12480	-33.89	20230209	7360	12.09	20230726	0.58	N	060850	500	40 억	1019754	N	N	N	N
173	20231101	130500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8470	400	2	4.96	4669017960	513282	7693.08	8150	9600	8000	10490	5650	8070	9096.40	12.54	-16995	8423	8246	8123	7946	7823	8185	7885	41	2420	500	5810	10	1	8131000	689	9.65	1.54	12	6.31	878.00	5507.00	12480	20230209	-32.13	7360	20230726	15.08	12480	-32.13	20230209	7360	15.08	20230726	12480	-32.13	20230209	7360	15.08	20230726	0.58	N	060850	500	40 억	1019754	N	N	N	N
174	20231101	120510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8020	-50	5	-0.62	18610120	2309	34.61	8150	8150	8020	10490	5650	8070	8059.82	12.54	161	8423	8246	8123	7946	7823	8185	7885	41	2420	500	5810	10	1	8131000	652	9.13	1.46	12	0.03	878.00	5507.00	12480	20230209	-35.74	7360	20230726	8.97	12480	-35.74	20230209	7360	8.97	20230726	12480	-35.74	20230209	7360	8.97	20230726	0.58	N	060850	500	40 억	1019754	N	N	N	N
175	20231101	110513	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8020	-50	5	-0.62	12289750	1524	22.84	8150	8150	8020	10490	5650	8070	8064.14	12.54	-17	8423	8246	8123	7946	7823	8185	7885	41	2420	500	5810	10	1	8131000	652	9.13	1.46	12	0.02	878.00	5507.00	12480	20230209	-35.74	7360	20230726	8.97	12480	-35.74	20230209	7360	8.97	20230726	12480	-35.74	20230209	7360	8.97	20230726	0.58	N	060850	500	40 억	1019754	N	N	N	N
176	20231101	100507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8100	30	2	0.37	5217050	645	9.67	8150	8150	8040	10490	5650	8070	8088.45	12.54	-18	8423	8246	8123	7946	7823	8185	7885	41	2420	500	5810	10	1	8131000	659	9.23	1.47	12	0.01	878.00	5507.00	12480	20230209	-35.10	7360	20230726	10.05	12480	-35.10	20230209	7360	10.05	20230726	12480	-35.10	20230209	7360	10.05	20230726	0.58	N	060850	500	40 억	1019754	N	N	N	N
177	20231101	090508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8150	80	2	0.99	407500	50	0.75	8150	8150	8150	10490	5650	8070	8150.00	12.54	-7	8423	8246	8123	7946	7823	8185	7885	41	2420	500	5810	10	1	8131000	663	9.28	1.48	12	0.00	878.00	5507.00	12480	20230209	-34.70	7360	20230726	10.73	12480	-34.70	20230209	7360	10.73	20230726	12480	-34.70	20230209	7360	10.73	20230726	0.58	N	060850	500	40 억	1019754	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History